Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Total Stock Market ETF (NY: VTI )

296.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 17, 2025 296.18 297.12 295.44 296.20 2,603,265 +2.71(+0.92%)
Jan 16, 2025 294.23 294.66 292.93 293.49 3,129,541 -0.22(-0.07%)
Jan 15, 2025 292.71 294.30 292.17 293.71 2,813,439 +5.29(+1.83%)
Jan 14, 2025 289.41 289.75 286.52 288.42 3,801,164 +0.65(+0.23%)
Jan 13, 2025 285.00 287.88 284.63 287.77 3,632,092 +0.47(+0.16%)
Jan 10, 2025 290.05 290.05 286.22 287.30 4,403,775 -4.38(-1.50%)
Jan 08, 2025 291.42 292.25 289.51 291.68 2,971,330 +0.27(+0.09%)
Jan 07, 2025 295.84 295.87 290.40 291.41 3,316,562 -3.29(-1.12%)
Jan 06, 2025 295.20 296.89 293.93 294.70 3,527,506 +1.64(+0.56%)
Jan 03, 2025 290.66 293.35 290.19 293.06 2,729,833 +3.80(+1.31%)
Jan 02, 2025 291.45 292.55 287.35 289.26 3,796,395 -0.55(-0.19%)
Dec 31, 2024 289.81 0 -1.01(-0.35%)
Dec 30, 2024 290.88 292.52 288.78 290.82 4,965,311 -3.25(-1.11%)
Dec 27, 2024 295.33 295.93 291.99 294.07 3,636,799 -3.22(-1.08%)
Dec 26, 2024 296.44 297.78 295.54 297.29 4,307,876 +0.17(+0.06%)
Dec 24, 2024 294.57 297.17 294.25 297.12 2,642,226 +3.12(+1.06%)
Dec 23, 2024 292.53 294.19 290.54 294.00 3,702,566 +1.66(+0.57%)
Dec 20, 2024 287.68 294.76 287.19 292.34 3,850,311 +3.29(+1.14%)
Dec 19, 2024 292.05 292.76 288.94 289.05 4,836,052 -0.41(-0.14%)
Dec 18, 2024 298.80 299.57 289.02 289.46 3,885,399 -9.24(-3.09%)
Dec 17, 2024 299.00 299.22 298.04 298.70 3,067,924 -1.49(-0.49%)
Dec 16, 2024 299.61 300.78 299.47 300.18 2,552,928 +1.22(+0.41%)
Dec 13, 2024 300.03 300.31 298.14 298.97 2,286,531 -0.15(-0.05%)
Dec 12, 2024 300.51 300.58 299.08 299.12 2,126,316 -1.71(-0.57%)
Dec 11, 2024 300.03 301.32 299.89 300.83 2,240,910 +2.40(+0.81%)
Dec 10, 2024 300.03 300.03 298.11 298.43 2,572,422 -1.13(-0.38%)
Dec 09, 2024 301.56 301.68 299.37 299.56 2,801,390 -1.92(-0.64%)
Dec 06, 2024 301.34 301.97 301.05 301.48 2,340,372 +0.84(+0.28%)
Dec 05, 2024 301.63 301.78 300.55 300.64 2,189,694 -0.84(-0.28%)
Dec 04, 2024 300.51 301.63 300.20 301.48 3,212,474 +2.01(+0.67%)
Dec 03, 2024 299.42 299.61 298.68 299.47 2,103,775 +0.00(+0.00%)
Dec 02, 2024 299.34 299.79 298.84 299.47 3,450,108 +0.57(+0.19%)
Nov 29, 2024 297.98 299.42 297.75 298.90 1,817,752 +1.66(+0.56%)
Nov 27, 2024 298.17 298.51 296.45 297.24 2,739,338 -0.85(-0.28%)
Nov 26, 2024 297.47 298.42 296.91 298.09 3,232,976 +1.09(+0.37%)
Nov 25, 2024 297.71 298.51 295.95 297.00 3,389,473 +1.44(+0.49%)
Nov 22, 2024 294.18 295.86 294.18 295.56 2,648,321 +1.46(+0.50%)
Nov 21, 2024 293.58 294.82 291.01 294.10 2,567,305 +2.04(+0.70%)
Nov 20, 2024 291.98 292.22 289.20 292.06 2,676,298 +0.17(+0.06%)
Nov 19, 2024 288.97 292.15 288.52 291.89 2,347,676 +1.33(+0.46%)
Nov 18, 2024 289.71 291.30 289.20 290.56 3,000,083 +1.18(+0.41%)
Nov 15, 2024 291.57 291.67 288.42 289.38 4,038,764 -3.72(-1.27%)
Nov 14, 2024 295.55 295.66 292.78 293.10 3,287,422 -2.18(-0.74%)
Nov 13, 2024 295.85 296.60 294.67 295.28 2,832,150 -0.14(-0.05%)
Nov 12, 2024 296.47 296.82 294.14 295.42 3,483,927 -1.17(-0.39%)
Nov 11, 2024 296.97 297.16 295.81 296.58 3,208,568 +0.83(+0.28%)
Nov 08, 2024 294.66 296.42 294.57 295.76 4,155,842 +1.38(+0.47%)
Nov 07, 2024 293.08 294.95 293.07 294.38 4,117,262 +2.04(+0.70%)
Nov 06, 2024 291.36 292.67 289.28 292.34 5,691,192 +7.95(+2.80%)
Nov 05, 2024 281.20 284.38 281.11 284.38 2,061,021 +3.57(+1.27%)
Nov 04, 2024 281.26 282.16 279.96 280.82 2,240,947 -0.51(-0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.